致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.33 | 4.39 | 0.04 | 0.92% | 4.33 | 4.41 | 87784 | 3835 | 0.51% |
| 2025-04-02 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.39 | 68491 | 2989 | 0.40% |
| 2025-04-01 | 4.37 | 4.38 | 0.04 | 0.92% | 4.34 | 4.40 | 97465 | 4253 | 0.57% |
| 2025-03-31 | 4.40 | 4.34 | -0.06 | -1.36% | 4.33 | 4.45 | 114494 | 5013 | 0.67% |
| 2025-03-28 | 4.54 | 4.40 | -0.14 | -3.08% | 4.40 | 4.54 | 129055 | 5746 | 0.76% |
| 2025-03-27 | 4.49 | 4.54 | 0.05 | 1.11% | 4.47 | 4.59 | 203716 | 9227 | 1.19% |
| 2025-03-26 | 4.44 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 161512 | 7239 | 0.95% |
| 2025-03-25 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 164046 | 7224 | 0.96% |
| 2025-03-24 | 4.34 | 4.35 | 0.01 | 0.23% | 4.28 | 4.36 | 109267 | 4716 | 0.64% |
| 2025-03-21 | 4.35 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 80215 | 3484 | 0.47% |
| 2025-03-20 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.37 | 73226 | 3184 | 0.43% |
| 2025-03-19 | 4.34 | 4.34 | -0.01 | -0.23% | 4.31 | 4.36 | 78325 | 3397 | 0.46% |
| 2025-03-18 | 4.38 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 51167 | 2226 | 0.30% |
| 2025-03-17 | 4.39 | 4.36 | 0.00 | 0.00% | 4.35 | 4.39 | 82744 | 3609 | 0.48% |
| 2025-03-14 | 4.30 | 4.36 | 0.05 | 1.16% | 4.30 | 4.37 | 109788 | 4761 | 0.64% |
| 2025-03-13 | 4.28 | 4.31 | 0.02 | 0.47% | 4.23 | 4.32 | 118315 | 5055 | 0.69% |
| 2025-03-12 | 4.30 | 4.29 | 0.00 | 0.00% | 4.28 | 4.31 | 73604 | 3156 | 0.43% |
| 2025-03-11 | 4.25 | 4.29 | 0.02 | 0.47% | 4.22 | 4.29 | 70970 | 3023 | 0.42% |
| 2025-03-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.29 | 91047 | 3882 | 0.53% |
| 2025-03-07 | 4.28 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 78957 | 3387 | 0.46% |
| 2025-03-06 | 4.30 | 4.29 | 0.01 | 0.23% | 4.26 | 4.30 | 90262 | 3866 | 0.53% |
| 2025-03-05 | 4.35 | 4.28 | -0.07 | -1.61% | 4.24 | 4.36 | 100951 | 4325 | 0.59% |
| 2025-03-04 | 4.36 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 69772 | 3034 | 0.41% |
| 2025-03-03 | 4.33 | 4.36 | 0.02 | 0.46% | 4.32 | 4.43 | 106596 | 4673 | 0.62% |
| 2025-02-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 83892 | 3644 | 0.49% |
| 2025-02-27 | 4.43 | 4.38 | -0.03 | -0.68% | 4.34 | 4.44 | 86216 | 3770 | 0.50% |
| 2025-02-26 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 99228 | 4355 | 0.58% |
| 2025-02-25 | 4.42 | 4.35 | -0.10 | -2.25% | 4.33 | 4.43 | 119210 | 5220 | 0.70% |
| 2025-02-24 | 4.44 | 4.45 | 0.03 | 0.68% | 4.41 | 4.47 | 98516 | 4380 | 0.58% |
| 2025-02-21 | 4.45 | 4.42 | -0.03 | -0.67% | 4.39 | 4.46 | 91640 | 4048 | 0.54% |
| 2025-02-20 | 4.44 | 4.45 | 0.01 | 0.23% | 4.39 | 4.47 | 93753 | 4161 | 0.55% |
| 2025-02-19 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 90812 | 4021 | 0.53% |
| 2025-02-18 | 4.49 | 4.45 | -0.03 | -0.67% | 4.43 | 4.50 | 92857 | 4148 | 0.54% |
| 2025-02-17 | 4.50 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 103810 | 4656 | 0.61% |
| 2025-02-14 | 4.46 | 4.50 | 0.02 | 0.45% | 4.45 | 4.52 | 96316 | 4318 | 0.56% |
| 2025-02-13 | 4.49 | 4.48 | 0.00 | 0.00% | 4.45 | 4.50 | 96483 | 4320 | 0.57% |
| 2025-02-12 | 4.46 | 4.48 | 0.00 | 0.00% | 4.46 | 4.53 | 73769 | 3307 | 0.43% |
| 2025-02-11 | 4.50 | 4.48 | -0.01 | -0.22% | 4.44 | 4.51 | 86834 | 3882 | 0.51% |
| 2025-02-10 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.53 | 104947 | 4720 | 0.61% |
| 2025-02-07 | 4.41 | 4.48 | 0.07 | 1.59% | 4.39 | 4.49 | 131569 | 5869 | 0.77% |
| 2025-02-06 | 4.35 | 4.41 | 0.06 | 1.38% | 4.32 | 4.41 | 91429 | 3993 | 0.54% |
| 2025-02-05 | 4.40 | 4.35 | -0.04 | -0.91% | 4.33 | 4.44 | 99879 | 4378 | 0.58% |
| 2025-01-27 | 4.35 | 4.39 | 0.05 | 1.15% | 4.35 | 4.43 | 109359 | 4821 | 0.64% |
| 2025-01-24 | 4.32 | 4.34 | 0.07 | 1.64% | 4.30 | 4.35 | 86356 | 3739 | 0.51% |
| 2025-01-23 | 4.25 | 4.27 | 0.03 | 0.71% | 4.25 | 4.31 | 83357 | 3572 | 0.49% |
| 2025-01-22 | 4.26 | 4.24 | -0.03 | -0.70% | 4.22 | 4.26 | 56775 | 2407 | 0.33% |
| 2025-01-21 | 4.32 | 4.27 | -0.04 | -0.93% | 4.25 | 4.34 | 62506 | 2670 | 0.37% |
| 2025-01-20 | 4.36 | 4.31 | 0.00 | 0.00% | 4.30 | 4.36 | 66099 | 2855 | 0.39% |
| 2025-01-17 | 4.29 | 4.31 | 0.03 | 0.70% | 4.26 | 4.33 | 52540 | 2260 | 0.31% |
| 2025-01-16 | 4.26 | 4.28 | 0.03 | 0.71% | 4.26 | 4.37 | 84192 | 3631 | 0.49% |
| 2025-01-15 | 4.29 | 4.25 | -0.03 | -0.70% | 4.22 | 4.29 | 65309 | 2772 | 0.38% |
| 2025-01-14 | 4.17 | 4.28 | 0.10 | 2.39% | 4.17 | 4.29 | 106852 | 4543 | 0.63% |
| 2025-01-13 | 4.10 | 4.18 | 0.04 | 0.97% | 4.09 | 4.19 | 79725 | 3317 | 0.47% |
| 2025-01-10 | 4.14 | 4.14 | -0.02 | -0.48% | 4.11 | 4.22 | 83359 | 3468 | 0.49% |
| 2025-01-09 | 4.18 | 4.16 | 0.00 | 0.00% | 4.13 | 4.18 | 57462 | 2389 | 0.34% |
| 2025-01-08 | 4.20 | 4.16 | -0.06 | -1.42% | 4.09 | 4.21 | 100010 | 4145 | 0.59% |
| 2025-01-07 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.25 | 65429 | 2757 | 0.38% |
| 2025-01-06 | 4.16 | 4.21 | 0.05 | 1.20% | 4.11 | 4.24 | 103969 | 4352 | 0.61% |
| 2025-01-03 | 4.24 | 4.16 | -0.08 | -1.89% | 4.10 | 4.29 | 124349 | 5254 | 0.73% |
| 2025-01-02 | 4.34 | 4.24 | -0.11 | -2.53% | 4.20 | 4.37 | 115945 | 4976 | 0.68% |
| 2024-12-31 | 4.43 | 4.35 | -0.09 | -2.03% | 4.31 | 4.50 | 140522 | 6177 | 0.82% |
| 2024-12-30 | 4.46 | 4.44 | -0.04 | -0.89% | 4.41 | 4.49 | 92976 | 4126 | 0.54% |
| 2024-12-27 | 4.45 | 4.48 | 0.04 | 0.90% | 4.41 | 4.53 | 106011 | 4747 | 0.62% |
| 2024-12-26 | 4.49 | 4.44 | -0.04 | -0.89% | 4.44 | 4.52 | 99892 | 4461 | 0.59% |